Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 946.27 952.52 911.36 922.20 0 -13.91(-1.49%)
Jan 29, 2009 938.96 956.98 923.74 936.12 0 -11.21(-1.18%)
Jan 28, 2009 936.48 959.60 929.22 947.33 0 +23.65(+2.56%)
Jan 27, 2009 909.99 938.56 897.55 923.67 0 +15.76(+1.74%)
Jan 26, 2009 893.90 934.20 882.36 907.91 0 +12.89(+1.44%)
Jan 23, 2009 865.58 910.41 854.78 895.02 0 +15.76(+1.79%)
Jan 22, 2009 874.00 894.35 857.00 879.26 0 -17.97(-2.00%)
Jan 21, 2009 873.79 903.50 853.05 897.23 0 +35.61(+4.13%)
Jan 20, 2009 909.73 916.97 859.05 861.62 0 -48.05(-5.28%)
Jan 19, 2009 914.06 924.65 881.00 909.67 0 +0.00(+0.00%)
Jan 16, 2009 914.06 924.65 881.00 909.67 0 +7.21(+0.80%)
Jan 15, 2009 891.58 914.59 868.81 902.46 0 +11.15(+1.25%)
Jan 14, 2009 906.61 917.63 884.18 891.31 0 -27.55(-3.00%)
Jan 13, 2009 914.81 933.63 898.71 918.86 0 -0.88(-0.10%)
Jan 12, 2009 931.55 943.90 906.93 919.74 0 -8.42(-0.91%)
Jan 09, 2009 945.60 949.98 910.86 928.16 0 -15.58(-1.65%)
Jan 08, 2009 935.82 960.69 913.27 943.75 0 +3.15(+0.33%)
Jan 07, 2009 955.89 961.77 928.64 940.60 0 -27.95(-2.89%)
Jan 06, 2009 956.09 983.03 946.37 968.54 0 +19.48(+2.05%)
Jan 05, 2009 958.93 972.99 929.95 949.07 0 -16.08(-1.67%)
Jan 02, 2009 925.24 977.75 908.56 965.15 0 +55.86(+6.14%)
Jan 01, 2009 902.85 926.08 886.47 909.29 0 +0.00(+0.00%)
Dec 31, 2008 902.85 926.08 886.47 909.29 0 +9.56(+1.06%)
Dec 30, 2008 877.81 904.95 869.04 899.73 0 +28.40(+3.26%)
Dec 29, 2008 883.02 891.55 859.77 871.33 0 -17.94(-2.02%)
Dec 26, 2008 879.37 894.11 874.02 889.27 0 +12.45(+1.42%)
Dec 25, 2008 874.65 888.21 857.15 876.81 0 +0.00(+0.00%)
Dec 24, 2008 874.65 888.21 857.15 876.81 0 -0.48(-0.05%)
Dec 23, 2008 878.63 895.12 865.99 877.29 0 +1.85(+0.21%)
Dec 22, 2008 896.61 901.34 856.29 875.44 0 -24.86(-2.76%)
Dec 19, 2008 905.46 920.88 886.43 900.29 0 +3.12(+0.35%)
Dec 18, 2008 911.11 919.61 878.78 897.17 0 -16.48(-1.80%)
Dec 17, 2008 899.39 925.69 883.73 913.65 0 +2.57(+0.28%)
Dec 16, 2008 870.75 918.01 860.58 911.08 0 +49.38(+5.73%)
Dec 15, 2008 865.55 882.26 834.16 861.70 0 +8.98(+1.05%)
Dec 12, 2008 784.64 866.48 769.52 852.72 0 +44.79(+5.54%)
Dec 11, 2008 837.66 848.90 799.40 807.93 0 -34.29(-4.07%)
Dec 10, 2008 842.56 857.83 826.20 842.22 0 +4.18(+0.50%)
Dec 09, 2008 842.88 871.85 827.08 838.05 0 -10.70(-1.26%)
Dec 08, 2008 843.13 868.31 826.45 848.75 0 +23.20(+2.81%)
Dec 05, 2008 794.40 832.39 767.75 825.55 0 +20.40(+2.53%)
Dec 04, 2008 806.97 839.78 787.83 805.15 0 -10.96(-1.34%)
Dec 03, 2008 788.35 827.96 761.56 816.11 0 +29.43(+3.74%)
Dec 02, 2008 767.52 797.87 746.93 786.68 0 +29.41(+3.88%)
Dec 01, 2008 803.67 808.00 753.24 757.26 0 -65.69(-7.98%)
Nov 28, 2008 802.47 834.51 791.54 822.95 0 +20.97(+2.61%)
Nov 27, 2008 743.87 813.52 738.12 801.99 0 +0.00(+0.00%)
Nov 26, 2008 743.87 813.52 738.12 801.99 0 +42.10(+5.54%)
Nov 25, 2008 770.01 778.91 736.05 759.89 0 -4.63(-0.61%)
Nov 24, 2008 708.51 786.78 703.02 764.52 0 +55.63(+7.85%)
Nov 21, 2008 692.70 717.21 658.88 708.89 0 +30.23(+4.45%)
Nov 20, 2008 710.54 739.00 664.06 678.66 0 -36.56(-5.11%)
Nov 19, 2008 756.97 769.47 711.82 715.22 0 -42.98(-5.67%)
Nov 18, 2008 764.68 781.69 730.72 758.20 0 -5.22(-0.68%)
Nov 17, 2008 773.20 796.25 745.28 763.42 0 -25.26(-3.20%)
Nov 14, 2008 816.95 839.65 779.94 788.68 0 -32.27(-3.93%)
Nov 13, 2008 782.64 823.88 745.47 820.95 0 +38.32(+4.90%)
Nov 12, 2008 819.33 829.82 773.01 782.63 0 -52.05(-6.24%)
Nov 11, 2008 846.33 861.92 821.60 834.69 0 -25.26(-2.94%)
Nov 10, 2008 877.75 894.92 850.46 859.95 0 -1.93(-0.22%)
Nov 07, 2008 861.30 881.99 844.22 861.87 0 +1.16(+0.14%)
Nov 06, 2008 886.28 903.49 852.89 860.71 0 -35.94(-4.01%)
Nov 05, 2008 918.90 932.01 885.17 896.65 0 -41.08(-4.38%)
Nov 04, 2008 940.03 966.65 917.83 937.73 0 +15.00(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.